Bera hf. (ICE:BERA)
Iceland · Delayed Price · Currency is ISK 14.60
0.00 (0.00%)
At close: Jun 22, 2026
Bera hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 29,750 |
| Jun 16, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 355,236 |
| Jun 15, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 370,354 |
| Jun 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 68,000 |
| Jun 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | 191,702 |
| Jun 10, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | 1,500,000 |
| Jun 9, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 1,155,174 |
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 20,270 |
| Jun 4, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.78% | 932,085 |
| Jun 3, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 1,260,354 |
| Jun 2, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | - | 349,257 |
| Jun 1, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.67% | 3,344,090 |
| May 29, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 230,131 |
| May 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 271,486 |
| May 26, 2026 | 15.10 | 15.15 | 15.10 | 15.10 | 15.10 | -0.66% | 1,456,180 |
| May 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 150,502 |
| May 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 66,000 |
| May 20, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | 6,001,974 |
| May 19, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 18,683,390 |
| May 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 33 |
| May 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 3,611 |
| May 13, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 16,699 |
| May 12, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 34,107 |
| May 11, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 93,281 |
| May 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 8,238 |
| May 7, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 11,307 |
| May 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 3,921 |
| May 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 68,119 |
| Apr 30, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.92% | 332,000 |
| Apr 29, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | 440,000 |
| Apr 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 130,000 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 620,000 |
| Apr 24, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.97% | 722,946 |
| Apr 22, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 2.01% | 648,000 |
| Apr 21, 2026 | 15.60 | 15.60 | 14.70 | 14.90 | 14.90 | -4.49% | 4,772,243 |
| Apr 20, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.27% | 166,238 |
| Apr 17, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 272,491 |
| Apr 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 22,543 |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,507 |
| Apr 14, 2026 | 15.40 | 16.30 | 15.40 | 16.00 | 16.00 | 5.26% | 2,268,976 |
| Apr 13, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 1.33% | 2,661,389 |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 330,000 |
| Apr 9, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 620,000 |
| Apr 8, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 2.74% | 1,030,000 |
| Apr 7, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 153,958 |
| Apr 1, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 3.47% | 1,168,242 |
| Mar 31, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 128,210 |
| Mar 30, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.88% | 5,529 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.28 | 14.28 | 14.28 | -2.23% | 1,811,113 |
| Mar 26, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 82,994 |